Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Catamaran Corporation (CTRX)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 140816C00025000 C 08/16/14 25.0 19.90 20.50
CTRX 140816C00027500 C 08/16/14 27.5 17.50 18.00
CTRX 140816C00030000 C 08/16/14 30.0 14.90 15.50
CTRX 140816C00032500 C 08/16/14 32.5 12.40 13.00
CTRX 140816C00035000 C 08/16/14 35.0 9.90 10.50
CTRX 140816C00037500 C 08/16/14 37.5 7.50 8.10
CTRX 140816C00040000 C 08/16/14 40.0 5.10 5.70
CTRX 140816C00042500 C 08/16/14 42.5 3.10 3.50
CTRX 140816C00045000 C 08/16/14 45.0 1.55 1.70
CTRX 140816C00047500 C 08/16/14 47.5 0.55 0.75
CTRX 140816C00050000 C 08/16/14 50.0 0.10 0.30
CTRX 140816C00052500 C 08/16/14 52.5 0.00 0.10
CTRX 140816C00055000 C 08/16/14 55.0 0.00 0.10
CTRX 140816C00060000 C 08/16/14 60.0 0.00 0.05
CTRX 140816P00025000 P 08/16/14 25.0 0.00 0.05
CTRX 140816P00027500 P 08/16/14 27.5 0.00 0.05
CTRX 140816P00030000 P 08/16/14 30.0 0.00 0.05
CTRX 140816P00032500 P 08/16/14 32.5 0.00 0.05
CTRX 140816P00035000 P 08/16/14 35.0 0.00 0.05
CTRX 140816P00037500 P 08/16/14 37.5 0.00 0.10
CTRX 140816P00040000 P 08/16/14 40.0 0.10 0.30
CTRX 140816P00042500 P 08/16/14 42.5 0.50 0.70
CTRX 140816P00045000 P 08/16/14 45.0 1.35 1.70
CTRX 140816P00047500 P 08/16/14 47.5 2.90 3.30
CTRX 140816P00050000 P 08/16/14 50.0 4.70 5.30
CTRX 140816P00052500 P 08/16/14 52.5 7.00 7.60
CTRX 140816P00055000 P 08/16/14 55.0 9.60 10.10
CTRX 140816P00060000 P 08/16/14 60.0 14.60 15.10
CTRX 140920C00027500 C 09/20/14 27.5 17.40 18.00
CTRX 140920C00030000 C 09/20/14 30.0 14.90 15.50
CTRX 140920C00032500 C 09/20/14 32.5 12.40 13.00
CTRX 140920C00035000 C 09/20/14 35.0 9.90 10.60
CTRX 140920C00037500 C 09/20/14 37.5 7.50 8.20
CTRX 140920C00040000 C 09/20/14 40.0 5.20 5.90
CTRX 140920C00042500 C 09/20/14 42.5 3.40 3.80
CTRX 140920C00045000 C 09/20/14 45.0 1.90 2.05
CTRX 140920C00047500 C 09/20/14 47.5 0.90 1.05
CTRX 140920C00050000 C 09/20/14 50.0 0.25 0.45
CTRX 140920C00052500 C 09/20/14 52.5 0.00 0.20
CTRX 140920C00055000 C 09/20/14 55.0 0.00 0.10
CTRX 140920C00060000 C 09/20/14 60.0 0.00 0.05
CTRX 140920P00027500 P 09/20/14 27.5 0.00 0.05
CTRX 140920P00030000 P 09/20/14 30.0 0.00 0.05
CTRX 140920P00032500 P 09/20/14 32.5 0.00 0.05
CTRX 140920P00035000 P 09/20/14 35.0 0.00 0.10
CTRX 140920P00037500 P 09/20/14 37.5 0.05 0.25
CTRX 140920P00040000 P 09/20/14 40.0 0.30 0.55
CTRX 140920P00042500 P 09/20/14 42.5 0.80 1.05
CTRX 140920P00045000 P 09/20/14 45.0 1.75 2.05
CTRX 140920P00047500 P 09/20/14 47.5 3.10 3.40
CTRX 140920P00050000 P 09/20/14 50.0 4.90 5.60
CTRX 140920P00052500 P 09/20/14 52.5 7.10 7.70
CTRX 140920P00055000 P 09/20/14 55.0 9.50 10.10
CTRX 140920P00060000 P 09/20/14 60.0 14.60 15.00
CTRX 141018C00025000 C 10/18/14 25.0 19.90 20.60
CTRX 141018C00030000 C 10/18/14 30.0 14.90 15.60
CTRX 141018C00032500 C 10/18/14 32.5 12.40 13.10
CTRX 141018C00035000 C 10/18/14 35.0 9.90 10.60
CTRX 141018C00037500 C 10/18/14 37.5 7.50 8.30
CTRX 141018C00040000 C 10/18/14 40.0 5.50 5.90
CTRX 141018C00042500 C 10/18/14 42.5 3.70 4.10
CTRX 141018C00045000 C 10/18/14 45.0 2.20 2.50
CTRX 141018C00047500 C 10/18/14 47.5 1.05 1.40
CTRX 141018C00050000 C 10/18/14 50.0 0.50 0.60
CTRX 141018C00052500 C 10/18/14 52.5 0.05 0.30
CTRX 141018C00055000 C 10/18/14 55.0 0.00 0.20
CTRX 141018C00057500 C 10/18/14 57.5 0.00 0.10
CTRX 141018C00060000 C 10/18/14 60.0 0.00 0.05
CTRX 141018C00065000 C 10/18/14 65.0 0.00 0.05
CTRX 141018P00025000 P 10/18/14 25.0 0.00 0.05
CTRX 141018P00030000 P 10/18/14 30.0 0.00 0.05
CTRX 141018P00032500 P 10/18/14 32.5 0.00 0.10
CTRX 141018P00035000 P 10/18/14 35.0 0.05 0.20
CTRX 141018P00037500 P 10/18/14 37.5 0.15 0.40
CTRX 141018P00040000 P 10/18/14 40.0 0.50 0.70
CTRX 141018P00042500 P 10/18/14 42.5 1.05 1.35
CTRX 141018P00045000 P 10/18/14 45.0 1.95 2.30
CTRX 141018P00047500 P 10/18/14 47.5 3.30 3.70
CTRX 141018P00050000 P 10/18/14 50.0 5.10 5.90
CTRX 141018P00052500 P 10/18/14 52.5 7.20 7.90
CTRX 141018P00055000 P 10/18/14 55.0 9.50 10.20
CTRX 141018P00057500 P 10/18/14 57.5 12.00 12.60
CTRX 141018P00060000 P 10/18/14 60.0 14.60 15.10
CTRX 141018P00065000 P 10/18/14 65.0 19.60 20.10
CTRX 150117C00020000 C 01/17/15 20.0 24.80 25.70
CTRX 150117C00022500 C 01/17/15 22.5 22.30 23.10
CTRX 150117C00025000 C 01/17/15 25.0 19.80 20.60
CTRX 150117C00027500 C 01/17/15 27.5 17.30 18.20
CTRX 150117C00030000 C 01/17/15 30.0 14.90 15.70
CTRX 150117C00032500 C 01/17/15 32.5 12.40 13.50
CTRX 150117C00035000 C 01/17/15 35.0 10.10 11.00
CTRX 150117C00037500 C 01/17/15 37.5 8.00 8.80
CTRX 150117C00040000 C 01/17/15 40.0 6.10 6.90
CTRX 150117C00042500 C 01/17/15 42.5 4.50 5.10
CTRX 150117C00045000 C 01/17/15 45.0 3.00 3.60
CTRX 150117C00047500 C 01/17/15 47.5 1.90 2.45
CTRX 150117C00050000 C 01/17/15 50.0 1.10 1.55
CTRX 150117C00052500 C 01/17/15 52.5 0.65 0.95
CTRX 150117C00055000 C 01/17/15 55.0 0.25 0.55
CTRX 150117C00057500 C 01/17/15 57.5 0.10 0.35
CTRX 150117C00060000 C 01/17/15 60.0 0.05 0.30
CTRX 150117C00062500 C 01/17/15 62.5 0.00 0.15
CTRX 150117C00065000 C 01/17/15 65.0 0.00 0.10
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.10
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.05
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTRX 150117P00022500 P 01/17/15 22.5 0.00 0.05
CTRX 150117P00025000 P 01/17/15 25.0 0.00 0.10
CTRX 150117P00027500 P 01/17/15 27.5 0.00 0.10
CTRX 150117P00030000 P 01/17/15 30.0 0.05 0.20
CTRX 150117P00032500 P 01/17/15 32.5 0.15 0.40
CTRX 150117P00035000 P 01/17/15 35.0 0.50 0.65
CTRX 150117P00037500 P 01/17/15 37.5 0.75 1.00
CTRX 150117P00040000 P 01/17/15 40.0 1.30 1.60
CTRX 150117P00042500 P 01/17/15 42.5 2.05 2.55
CTRX 150117P00045000 P 01/17/15 45.0 3.00 3.40
CTRX 150117P00047500 P 01/17/15 47.5 4.40 5.00
CTRX 150117P00050000 P 01/17/15 50.0 6.00 6.80
CTRX 150117P00052500 P 01/17/15 52.5 7.90 8.70
CTRX 150117P00055000 P 01/17/15 55.0 10.00 10.80
CTRX 150117P00057500 P 01/17/15 57.5 12.20 13.00
CTRX 150117P00060000 P 01/17/15 60.0 14.60 15.30
CTRX 150117P00062500 P 01/17/15 62.5 17.10 17.60
CTRX 150117P00065000 P 01/17/15 65.0 19.60 20.10
CTRX 150117P00070000 P 01/17/15 70.0 24.60 25.10
CTRX 150117P00075000 P 01/17/15 75.0 29.60 30.10
CTRX 150117P00080000 P 01/17/15 80.0 34.60 35.10
CTRX 160115C00020000 C 01/15/16 20.0 24.80 26.00
CTRX 160115C00022500 C 01/15/16 22.5 22.40 24.00
CTRX 160115C00025000 C 01/15/16 25.0 20.00 21.70
CTRX 160115C00030000 C 01/15/16 30.0 15.70 17.00
CTRX 160115C00032500 C 01/15/16 32.5 13.80 15.10
CTRX 160115C00035000 C 01/15/16 35.0 11.80 13.30
CTRX 160115C00040000 C 01/15/16 40.0 8.60 10.10
CTRX 160115C00042500 C 01/15/16 42.5 7.30 8.70
CTRX 160115C00045000 C 01/15/16 45.0 6.10 7.20
CTRX 160115C00047500 C 01/15/16 47.5 5.00 6.20
CTRX 160115C00050000 C 01/15/16 50.0 4.00 5.20
CTRX 160115C00052500 C 01/15/16 52.5 3.20 4.30
CTRX 160115C00055000 C 01/15/16 55.0 2.50 3.60
CTRX 160115C00057500 C 01/15/16 57.5 2.00 2.95
CTRX 160115C00060000 C 01/15/16 60.0 1.45 2.45
CTRX 160115C00062500 C 01/15/16 62.5 1.25 2.25
CTRX 160115C00065000 C 01/15/16 65.0 0.90 1.90
CTRX 160115C00070000 C 01/15/16 70.0 0.40 1.20
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.50
CTRX 160115P00022500 P 01/15/16 22.5 0.10 0.45
CTRX 160115P00025000 P 01/15/16 25.0 0.25 0.70
CTRX 160115P00030000 P 01/15/16 30.0 0.80 1.55
CTRX 160115P00032500 P 01/15/16 32.5 1.50 2.05
CTRX 160115P00035000 P 01/15/16 35.0 2.10 2.85
CTRX 160115P00040000 P 01/15/16 40.0 3.80 4.60
CTRX 160115P00042500 P 01/15/16 42.5 4.70 5.70
CTRX 160115P00045000 P 01/15/16 45.0 5.90 7.00
CTRX 160115P00047500 P 01/15/16 47.5 7.30 8.40
CTRX 160115P00050000 P 01/15/16 50.0 8.80 10.00
CTRX 160115P00052500 P 01/15/16 52.5 10.50 11.70
CTRX 160115P00055000 P 01/15/16 55.0 12.30 13.50
CTRX 160115P00057500 P 01/15/16 57.5 14.20 15.40
CTRX 160115P00060000 P 01/15/16 60.0 16.00 17.40
CTRX 160115P00062500 P 01/15/16 62.5 18.20 19.50
CTRX 160115P00065000 P 01/15/16 65.0 20.30 21.60
CTRX 160115P00070000 P 01/15/16 70.0 24.80 26.00

OPRA data is delayed 15 minutes.